534 lines
23 KiB
CSV
534 lines
23 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,185100,229356400,830,830,830,830,7732
|
|
20240102,185000,229356400,830,830,830,830,0
|
|
20240102,184900,229356400,830,830,830,830,0
|
|
20240102,184800,229356400,830,830,830,830,0
|
|
20240102,184700,229356400,830,830,830,830,0
|
|
20240102,184600,229356400,830,830,830,830,0
|
|
20240102,184500,229356400,830,830,830,830,0
|
|
20240102,184400,229356400,830,830,830,830,0
|
|
20240102,184300,229356400,830,830,830,830,0
|
|
20240102,184200,229356400,830,830,830,830,0
|
|
20240102,184100,229356400,830,830,830,830,0
|
|
20240102,184000,229356400,830,830,830,830,0
|
|
20240102,183900,229356400,830,830,830,830,0
|
|
20240102,183800,229356400,830,830,830,830,0
|
|
20240102,183700,229356400,830,830,830,830,0
|
|
20240102,183600,229356400,830,830,830,830,0
|
|
20240102,183500,229356400,830,830,830,830,0
|
|
20240102,183400,229356400,830,830,830,830,0
|
|
20240102,183300,229356400,830,830,830,830,0
|
|
20240102,183200,229356400,830,830,830,830,0
|
|
20240102,183100,229356400,830,830,830,830,0
|
|
20240102,183000,229356400,830,830,830,830,0
|
|
20240102,182900,229356400,830,830,830,830,0
|
|
20240102,182800,229356400,830,830,830,830,0
|
|
20240102,182700,229356400,830,830,830,830,0
|
|
20240102,182600,229356400,830,830,830,830,0
|
|
20240102,182500,229356400,830,830,830,830,0
|
|
20240102,182400,229356400,830,830,830,830,0
|
|
20240102,182300,229356400,830,830,830,830,0
|
|
20240102,182200,229356400,830,830,830,830,0
|
|
20240102,182100,229356400,830,830,830,830,7732
|
|
20240102,182000,229356400,830,830,830,830,0
|
|
20240102,181900,229356400,830,830,830,830,0
|
|
20240102,181800,229356400,830,830,830,830,0
|
|
20240102,181700,229356400,830,830,830,830,0
|
|
20240102,181600,229356400,830,830,830,830,0
|
|
20240102,181500,229356400,830,830,830,830,0
|
|
20240102,181400,229356400,830,830,830,830,0
|
|
20240102,181300,229356400,830,830,830,830,0
|
|
20240102,181200,229356400,830,830,830,830,0
|
|
20240102,181100,229356400,830,830,830,830,0
|
|
20240102,181000,229356400,830,830,830,830,0
|
|
20240102,180900,229356400,830,830,830,830,0
|
|
20240102,180800,229356400,830,830,830,830,0
|
|
20240102,180700,229356400,830,830,830,830,0
|
|
20240102,180600,229356400,830,830,830,830,0
|
|
20240102,180500,229356400,830,830,830,830,0
|
|
20240102,180400,229356400,830,830,830,830,0
|
|
20240102,180300,229356400,830,830,830,830,0
|
|
20240102,180200,229356400,830,830,830,830,0
|
|
20240102,180100,229356400,830,830,830,830,0
|
|
20240102,180000,229356400,830,830,830,830,0
|
|
20240102,175900,229356400,830,830,830,830,0
|
|
20240102,175800,229356400,830,830,830,830,0
|
|
20240102,175700,229356400,830,830,830,830,0
|
|
20240102,175600,229356400,830,830,830,830,0
|
|
20240102,175500,229356400,830,830,830,830,0
|
|
20240102,175400,229356400,830,830,830,830,0
|
|
20240102,175300,229356400,830,830,830,830,0
|
|
20240102,175200,229356400,830,830,830,830,0
|
|
20240102,175100,229356400,830,830,830,830,7732
|
|
20240102,175000,229356400,830,830,830,830,0
|
|
20240102,174900,229356400,830,830,830,830,0
|
|
20240102,174800,229356400,830,830,830,830,0
|
|
20240102,174700,229356400,830,830,830,830,0
|
|
20240102,174600,229356400,830,830,830,830,0
|
|
20240102,174500,229356400,830,830,830,830,0
|
|
20240102,174400,229356400,830,830,830,830,0
|
|
20240102,174300,229356400,830,830,830,830,0
|
|
20240102,174200,229356400,830,830,830,830,0
|
|
20240102,174100,229356400,830,830,830,830,0
|
|
20240102,174000,229356400,830,830,830,830,0
|
|
20240102,173900,229356400,830,830,830,830,0
|
|
20240102,173800,229356400,830,830,830,830,0
|
|
20240102,173700,229356400,830,830,830,830,0
|
|
20240102,173600,229356400,830,830,830,830,0
|
|
20240102,173500,229356400,830,830,830,830,0
|
|
20240102,173400,229356400,830,830,830,830,0
|
|
20240102,173300,229356400,830,830,830,830,0
|
|
20240102,173200,229356400,830,830,830,830,0
|
|
20240102,173100,229356400,830,830,830,830,0
|
|
20240102,173000,229356400,830,830,830,830,0
|
|
20240102,172900,229356400,830,830,830,830,0
|
|
20240102,172800,229356400,830,830,830,830,0
|
|
20240102,172700,229356400,830,830,830,830,0
|
|
20240102,172600,229356400,830,830,830,830,0
|
|
20240102,172500,229356400,830,830,830,830,0
|
|
20240102,172400,229356400,830,830,830,830,0
|
|
20240102,172300,229356400,830,830,830,830,0
|
|
20240102,172200,229356400,830,830,830,830,0
|
|
20240102,172100,229356400,830,830,830,830,7732
|
|
20240102,172000,229356400,830,830,830,830,0
|
|
20240102,171900,229356400,830,830,830,830,0
|
|
20240102,171800,229356400,830,830,830,830,0
|
|
20240102,171700,229356400,830,830,830,830,0
|
|
20240102,171600,229356400,830,830,830,830,0
|
|
20240102,171500,229356400,830,830,830,830,0
|
|
20240102,171400,229356400,830,830,830,830,0
|
|
20240102,171300,229356400,830,830,830,830,0
|
|
20240102,171200,229356400,830,830,830,830,0
|
|
20240102,171100,229356400,830,830,830,830,0
|
|
20240102,171000,229356400,830,830,830,830,0
|
|
20240102,170900,229356400,830,830,830,830,0
|
|
20240102,170800,229356400,830,830,830,830,0
|
|
20240102,170700,229356400,830,830,830,830,0
|
|
20240102,170600,229356400,830,830,830,830,0
|
|
20240102,170500,229356400,830,830,830,830,0
|
|
20240102,170400,229356400,830,830,830,830,0
|
|
20240102,170300,229356400,830,830,830,830,0
|
|
20240102,170200,229356400,830,830,830,830,0
|
|
20240102,170100,229356400,830,830,830,830,0
|
|
20240102,170000,229356400,830,830,830,830,0
|
|
20240102,165900,229356400,830,830,830,830,0
|
|
20240102,165800,229356400,830,830,830,830,0
|
|
20240102,165700,229356400,830,830,830,830,0
|
|
20240102,165600,229356400,830,830,830,830,0
|
|
20240102,165500,229356400,830,830,830,830,0
|
|
20240102,165400,229356400,830,830,830,830,0
|
|
20240102,165300,229356400,830,830,830,830,0
|
|
20240102,165200,229356400,830,830,830,830,0
|
|
20240102,165100,229356400,830,830,830,830,7732
|
|
20240102,165000,229356400,830,830,830,830,0
|
|
20240102,164900,229356400,830,830,830,830,0
|
|
20240102,164800,229356400,830,830,830,830,0
|
|
20240102,164700,229356400,830,830,830,830,0
|
|
20240102,164600,229356400,830,830,830,830,0
|
|
20240102,164500,229356400,830,830,830,830,0
|
|
20240102,164400,229356400,830,830,830,830,0
|
|
20240102,164300,229356400,830,830,830,830,0
|
|
20240102,164200,229356400,830,830,830,830,0
|
|
20240102,164100,229356400,830,830,830,830,0
|
|
20240102,164000,229356400,830,830,830,830,0
|
|
20240102,163900,229356400,830,830,830,830,0
|
|
20240102,163800,229356400,830,830,830,830,0
|
|
20240102,163700,229356400,830,830,830,830,0
|
|
20240102,163600,229356400,830,830,830,830,0
|
|
20240102,163500,229356400,830,830,830,830,0
|
|
20240102,163400,229356400,830,830,830,830,0
|
|
20240102,163300,229356400,830,830,830,830,0
|
|
20240102,163200,229356400,830,830,830,830,0
|
|
20240102,163100,229356400,830,830,830,830,0
|
|
20240102,163000,229356400,830,830,830,830,0
|
|
20240102,162900,229356400,830,830,830,830,0
|
|
20240102,162800,229356400,830,830,830,830,0
|
|
20240102,162700,229356400,830,830,830,830,0
|
|
20240102,162600,229356400,830,830,830,830,0
|
|
20240102,162500,229356400,830,830,830,830,0
|
|
20240102,162400,229356400,830,830,830,830,0
|
|
20240102,162300,229356400,830,830,830,830,0
|
|
20240102,162200,229356400,830,830,830,830,0
|
|
20240102,162100,229356400,830,830,830,830,7732
|
|
20240102,162000,229356400,830,830,830,830,0
|
|
20240102,161900,229356400,830,830,830,830,0
|
|
20240102,161800,229356400,830,830,830,830,0
|
|
20240102,161700,229356400,830,830,830,830,0
|
|
20240102,161600,229356400,830,830,830,830,0
|
|
20240102,161500,229356400,830,830,830,830,0
|
|
20240102,161400,229356400,830,830,830,830,0
|
|
20240102,161300,229356400,830,830,830,830,0
|
|
20240102,161200,229356400,830,830,830,830,0
|
|
20240102,161100,229356400,830,830,830,830,0
|
|
20240102,161000,229356400,830,830,830,830,0
|
|
20240102,160900,229356400,830,830,830,830,0
|
|
20240102,160800,229356400,830,830,830,830,0
|
|
20240102,160700,229356400,830,830,830,830,0
|
|
20240102,160600,229356400,830,830,830,830,0
|
|
20240102,160500,229356400,830,830,830,830,0
|
|
20240102,160400,229356400,830,830,830,830,0
|
|
20240102,160300,229356400,830,830,830,830,0
|
|
20240102,160200,229356400,830,830,830,830,0
|
|
20240102,160100,229356400,830,830,830,830,0
|
|
20240102,160000,229356400,830,830,830,830,0
|
|
20240102,155900,229356400,830,830,830,830,0
|
|
20240102,155800,229356400,830,830,830,830,0
|
|
20240102,155700,229356400,830,830,830,830,0
|
|
20240102,155600,229356400,830,830,830,830,0
|
|
20240102,155500,229356400,830,830,830,830,0
|
|
20240102,155400,229356400,830,830,830,830,0
|
|
20240102,155300,229356400,830,830,830,830,0
|
|
20240102,155200,229356400,830,830,830,830,0
|
|
20240102,155100,229356400,830,830,830,830,7732
|
|
20240102,155000,229356400,830,830,830,830,0
|
|
20240102,154900,229356400,830,830,830,830,0
|
|
20240102,154800,229356400,830,830,830,830,0
|
|
20240102,154700,229356400,830,830,830,830,0
|
|
20240102,154600,229356400,830,830,830,830,0
|
|
20240102,154500,229356400,830,830,830,830,0
|
|
20240102,154400,229356400,830,830,830,830,0
|
|
20240102,154300,229356400,830,830,830,830,0
|
|
20240102,154200,229356400,830,830,830,830,0
|
|
20240102,154100,229356400,830,830,830,830,0
|
|
20240102,154000,229356400,830,830,830,830,0
|
|
20240102,153900,229356400,830,830,830,830,0
|
|
20240102,153800,229356400,830,830,830,830,0
|
|
20240102,153700,229356400,830,830,830,830,0
|
|
20240102,153600,229356400,830,830,830,830,0
|
|
20240102,153500,229356400,830,830,830,830,0
|
|
20240102,153400,229356400,830,830,830,830,0
|
|
20240102,153300,229356400,830,830,830,830,0
|
|
20240102,153200,229356400,830,830,830,830,0
|
|
20240102,153100,229356400,830,830,830,830,0
|
|
20240102,153000,229356400,830,830,830,830,7732
|
|
20240102,152900,222938840,825,825,825,825,0
|
|
20240102,152800,222938840,825,825,825,825,0
|
|
20240102,152700,222938840,825,825,825,825,0
|
|
20240102,152600,222938840,825,825,825,825,0
|
|
20240102,152500,222938840,825,825,825,825,0
|
|
20240102,152400,222938840,825,825,825,825,0
|
|
20240102,152300,222938840,825,825,825,825,0
|
|
20240102,152200,222938840,825,825,825,825,0
|
|
20240102,152100,222938840,825,825,825,825,0
|
|
20240102,152000,222938840,825,825,825,825,0
|
|
20240102,151900,222938840,825,824,825,824,240
|
|
20240102,151800,222741079,824,824,824,824,458
|
|
20240102,151700,222363687,824,825,825,824,2271
|
|
20240102,151600,220492382,824,822,824,822,7552
|
|
20240102,151500,214282588,824,824,824,824,1
|
|
20240102,151400,214281764,822,822,822,822,230
|
|
20240102,151300,214092704,824,822,824,822,2137
|
|
20240102,151200,212335385,822,822,822,822,59
|
|
20240102,151100,212286887,822,822,822,822,20
|
|
20240102,151000,212270447,822,821,822,821,200
|
|
20240102,150900,212106053,821,821,821,820,613
|
|
20240102,150800,211602981,822,821,822,821,700
|
|
20240102,150700,211027688,820,820,820,820,6
|
|
20240102,150600,211022768,820,821,821,820,258
|
|
20240102,150500,210811090,820,820,820,820,0
|
|
20240102,150400,210811090,820,820,820,820,255
|
|
20240102,150300,210601990,819,819,819,819,25
|
|
20240102,150200,210581515,820,820,820,820,0
|
|
20240102,150100,210581515,820,819,820,819,201
|
|
20240102,150000,210416895,819,819,819,819,0
|
|
20240102,145900,210416895,819,819,819,819,348
|
|
20240102,145800,210131883,819,819,819,819,0
|
|
20240102,145700,210131883,819,818,819,818,5940
|
|
20240102,145600,205269163,818,818,818,818,31
|
|
20240102,145500,205243805,818,817,818,817,2262
|
|
20240102,145400,203395581,818,818,818,818,61
|
|
20240102,145300,203345683,817,817,817,817,0
|
|
20240102,145200,203345683,817,817,817,817,0
|
|
20240102,145100,203345683,817,817,817,817,0
|
|
20240102,145000,203345683,817,817,817,817,89
|
|
20240102,144900,203272970,817,817,817,817,0
|
|
20240102,144800,203272970,817,817,817,817,1
|
|
20240102,144700,203272153,816,816,816,816,39
|
|
20240102,144600,203240329,816,816,816,816,1275
|
|
20240102,144500,202199929,816,816,816,816,662
|
|
20240102,144400,201659737,817,817,817,817,4
|
|
20240102,144300,201656469,817,817,817,817,0
|
|
20240102,144200,201656469,817,817,817,817,0
|
|
20240102,144100,201656469,817,817,817,817,0
|
|
20240102,144000,201656469,817,817,817,817,4
|
|
20240102,143900,201653201,817,817,817,817,3
|
|
20240102,143800,201650750,817,817,817,817,60
|
|
20240102,143700,201601730,818,818,818,818,0
|
|
20240102,143600,201601730,818,818,818,818,192
|
|
20240102,143500,201444674,819,819,819,819,0
|
|
20240102,143400,201444674,819,819,819,819,73
|
|
20240102,143300,201384887,819,819,819,819,3
|
|
20240102,143200,201382430,819,819,819,819,45
|
|
20240102,143100,201345575,819,819,820,819,20
|
|
20240102,143000,201329180,819,819,819,819,7
|
|
20240102,142900,201323447,820,820,820,819,19
|
|
20240102,142800,201307869,820,819,820,819,3541
|
|
20240102,142700,198405790,818,818,818,818,153
|
|
20240102,142600,198280636,818,818,818,818,100
|
|
20240102,142500,198198836,817,817,817,817,156
|
|
20240102,142400,198071384,817,817,817,817,100
|
|
20240102,142300,197989684,817,817,817,817,0
|
|
20240102,142200,197989684,817,817,817,817,67
|
|
20240102,142100,197934945,817,817,817,817,38
|
|
20240102,142000,197903899,816,817,817,816,2816
|
|
20240102,141900,195603327,817,817,817,817,0
|
|
20240102,141800,195603327,817,817,817,817,1003
|
|
20240102,141700,194783876,817,817,817,817,0
|
|
20240102,141600,194783876,817,817,817,817,15
|
|
20240102,141500,194771621,816,817,817,816,2030
|
|
20240102,141400,193113141,816,817,817,816,2700
|
|
20240102,141300,190907441,816,816,816,816,0
|
|
20240102,141200,190907441,816,817,817,816,12
|
|
20240102,141100,190897638,817,817,817,817,15
|
|
20240102,141000,190885383,817,817,817,817,833
|
|
20240102,140900,190204822,817,817,817,817,1743
|
|
20240102,140800,188780791,816,817,817,816,202
|
|
20240102,140700,188615957,816,816,816,816,0
|
|
20240102,140600,188615957,816,816,817,816,45
|
|
20240102,140500,188579222,817,817,817,817,122
|
|
20240102,140400,188479548,817,817,817,817,0
|
|
20240102,140300,188479548,817,817,817,817,0
|
|
20240102,140200,188479548,817,817,817,817,0
|
|
20240102,140100,188479548,817,816,817,816,215
|
|
20240102,140000,188304093,817,816,817,816,400
|
|
20240102,135900,187977493,817,817,817,817,0
|
|
20240102,135800,187977493,817,817,817,817,0
|
|
20240102,135700,187977493,817,817,817,817,0
|
|
20240102,135600,187977493,817,817,817,817,15
|
|
20240102,135500,187965238,816,816,816,816,0
|
|
20240102,135400,187965238,816,816,816,816,6
|
|
20240102,135300,187960342,815,816,816,815,41
|
|
20240102,135200,187926924,815,816,816,815,751
|
|
20240102,135100,187314608,816,817,817,816,17
|
|
20240102,135000,187300721,816,816,816,816,100
|
|
20240102,134900,187219121,816,816,816,816,0
|
|
20240102,134800,187219121,816,816,816,816,20
|
|
20240102,134700,187202801,816,815,816,815,3007
|
|
20240102,134600,184750188,815,815,815,815,0
|
|
20240102,134500,184750188,815,815,815,815,30
|
|
20240102,134400,184725738,815,815,815,815,0
|
|
20240102,134300,184725738,815,814,815,814,201
|
|
20240102,134200,184561924,815,815,815,815,0
|
|
20240102,134100,184561924,815,815,815,815,0
|
|
20240102,134000,184561924,815,815,815,815,0
|
|
20240102,133900,184561924,815,815,815,815,0
|
|
20240102,133800,184561924,815,815,815,815,1
|
|
20240102,133700,184561109,814,814,814,814,0
|
|
20240102,133600,184561109,814,814,814,814,260
|
|
20240102,133500,184349469,815,815,815,815,0
|
|
20240102,133400,184349469,815,815,815,815,0
|
|
20240102,133300,184349469,815,815,815,815,14
|
|
20240102,133200,184338059,815,816,816,815,89
|
|
20240102,133100,184265507,816,816,816,816,15
|
|
20240102,133000,184253267,815,815,815,814,327
|
|
20240102,132900,183986957,815,815,815,815,3
|
|
20240102,132800,183984512,815,815,815,815,26
|
|
20240102,132700,183963322,815,815,815,815,356
|
|
20240102,132600,183673182,815,815,815,815,15
|
|
20240102,132500,183660957,814,814,814,814,0
|
|
20240102,132400,183660957,814,814,814,814,105
|
|
20240102,132300,183575487,814,814,814,814,0
|
|
20240102,132200,183575487,814,814,814,814,0
|
|
20240102,132100,183575487,814,814,814,814,818
|
|
20240102,132000,182909635,814,814,814,814,0
|
|
20240102,131900,182909635,814,814,814,814,0
|
|
20240102,131800,182909635,814,814,814,814,1
|
|
20240102,131700,182908821,815,815,815,815,50
|
|
20240102,131600,182868071,815,815,815,815,45
|
|
20240102,131500,182831396,814,814,814,814,0
|
|
20240102,131400,182831396,814,814,814,814,0
|
|
20240102,131300,182831396,814,814,814,814,116
|
|
20240102,131200,182736972,814,814,814,814,4
|
|
20240102,131100,182733716,815,815,815,815,15
|
|
20240102,131000,182721491,814,814,814,814,54
|
|
20240102,130900,182677535,814,814,814,814,11
|
|
20240102,130800,182668581,814,814,814,814,1
|
|
20240102,130700,182667767,815,815,815,815,0
|
|
20240102,130600,182667767,815,813,815,812,8703
|
|
20240102,130500,175587036,813,813,813,813,3
|
|
20240102,130400,175584597,813,813,813,813,518
|
|
20240102,130300,175163463,813,813,814,813,602
|
|
20240102,130200,174674021,813,813,813,813,1
|
|
20240102,130100,174673208,814,814,814,814,15
|
|
20240102,130000,174660998,813,813,813,813,0
|
|
20240102,125900,174660998,813,813,813,813,0
|
|
20240102,125800,174660998,813,813,813,813,200
|
|
20240102,125700,174498398,814,814,814,814,26
|
|
20240102,125600,174477234,814,814,814,814,15
|
|
20240102,125500,174465024,813,814,814,813,501
|
|
20240102,125400,174057710,814,814,814,814,0
|
|
20240102,125300,174057710,814,814,814,814,0
|
|
20240102,125200,174057710,814,814,814,814,12
|
|
20240102,125100,174047942,814,814,814,814,16
|
|
20240102,125000,174034918,814,814,814,814,688
|
|
20240102,124900,173474886,814,814,814,814,0
|
|
20240102,124800,173474886,814,814,814,814,0
|
|
20240102,124700,173474886,814,814,814,814,0
|
|
20240102,124600,173474886,814,814,814,814,15
|
|
20240102,124500,173462676,813,813,813,813,1363
|
|
20240102,124400,172354557,814,814,814,814,49
|
|
20240102,124300,172314671,814,814,814,813,93
|
|
20240102,124200,172239014,814,814,814,814,212
|
|
20240102,124100,172066446,814,814,814,814,0
|
|
20240102,124000,172066446,814,814,814,814,28
|
|
20240102,123900,172043654,814,814,814,814,18
|
|
20240102,123800,172029002,814,814,814,814,310
|
|
20240102,123700,171776662,814,814,814,814,0
|
|
20240102,123600,171776662,814,814,814,814,15
|
|
20240102,123500,171764452,814,814,814,814,0
|
|
20240102,123400,171764452,814,814,814,814,90
|
|
20240102,123300,171691192,814,813,814,813,53
|
|
20240102,123200,171648052,814,814,814,814,0
|
|
20240102,123100,171648052,814,814,814,814,383
|
|
20240102,123000,171336290,814,814,814,814,5
|
|
20240102,122900,171332220,814,814,814,814,5
|
|
20240102,122800,171328150,814,814,814,814,84
|
|
20240102,122700,171259774,814,814,814,814,4
|
|
20240102,122600,171256518,814,814,814,814,65
|
|
20240102,122500,171203608,813,814,814,813,1025
|
|
20240102,122400,170369283,814,814,814,814,0
|
|
20240102,122300,170369283,814,814,814,814,0
|
|
20240102,122200,170369283,814,814,814,814,40
|
|
20240102,122100,170336723,814,814,814,814,61
|
|
20240102,122000,170287069,814,814,814,814,77
|
|
20240102,121900,170224391,813,813,813,812,175
|
|
20240102,121800,170082166,813,813,813,813,1
|
|
20240102,121700,170081353,812,812,812,812,0
|
|
20240102,121600,170081353,812,812,812,812,1
|
|
20240102,121500,170080541,811,811,811,811,176
|
|
20240102,121400,169937805,811,811,811,811,27
|
|
20240102,121300,169915908,808,808,808,808,0
|
|
20240102,121200,169915908,808,811,814,808,20645
|
|
20240102,121100,153205073,811,814,814,810,16882
|
|
20240102,121000,139510384,813,813,813,813,1
|
|
20240102,120900,139509571,814,814,814,814,0
|
|
20240102,120800,139509571,814,814,814,814,88
|
|
20240102,120700,139437939,814,815,815,814,11
|
|
20240102,120600,139428975,815,815,815,815,2
|
|
20240102,120500,139427345,814,814,814,814,0
|
|
20240102,120400,139427345,814,814,814,814,0
|
|
20240102,120300,139427345,814,813,814,813,7
|
|
20240102,120200,139421652,813,813,813,813,0
|
|
20240102,120100,139421652,813,813,813,813,41
|
|
20240102,120000,139388319,813,813,815,813,18
|
|
20240102,115900,139373675,813,813,813,813,12
|
|
20240102,115800,139363919,813,814,814,813,13
|
|
20240102,115700,139353341,814,813,814,813,17
|
|
20240102,115600,139339515,814,812,814,812,213
|
|
20240102,115500,139166159,812,812,812,812,12
|
|
20240102,115400,139156415,812,813,813,812,13
|
|
20240102,115300,139145850,813,812,813,812,13
|
|
20240102,115200,139135288,812,812,812,812,512
|
|
20240102,115100,138719544,812,812,812,811,13
|
|
20240102,115000,138708993,811,811,811,811,12
|
|
20240102,114900,138699261,811,811,811,811,78
|
|
20240102,114800,138636003,811,814,814,811,6207
|
|
20240102,114700,133596098,814,814,814,814,13
|
|
20240102,114600,133585516,815,814,815,814,27
|
|
20240102,114500,133563523,814,814,814,814,26
|
|
20240102,114400,133542359,814,814,814,814,13
|
|
20240102,114300,133531777,814,814,815,814,27
|
|
20240102,114200,133509784,814,814,814,814,63
|
|
20240102,114100,133458502,814,814,814,814,12
|
|
20240102,114000,133448734,814,814,814,814,13
|
|
20240102,113900,133438152,814,813,814,813,106
|
|
20240102,113800,133351874,813,811,813,811,11681
|
|
20240102,113700,123855784,811,812,812,811,448
|
|
20240102,113600,123492021,811,811,812,811,1927
|
|
20240102,113500,121929209,811,811,811,811,13
|
|
20240102,113400,121918666,811,811,811,811,12
|
|
20240102,113300,121908934,811,811,812,811,314
|
|
20240102,113200,121653979,811,811,811,811,12
|
|
20240102,113100,121644247,811,811,812,811,42
|
|
20240102,113000,121610160,812,812,812,812,200
|
|
20240102,112900,121447760,812,812,812,812,0
|
|
20240102,112800,121447760,812,812,812,812,2500
|
|
20240102,112700,119417760,812,811,812,811,1261
|
|
20240102,112600,118395084,812,811,812,811,72
|
|
20240102,112500,118336677,811,811,811,811,113
|
|
20240102,112400,118245034,811,811,811,811,313
|
|
20240102,112300,117991191,812,811,812,811,79
|
|
20240102,112200,117927120,811,811,811,811,1556
|
|
20240102,112100,116665204,812,812,812,812,15
|
|
20240102,112000,116653024,812,812,812,812,373
|
|
20240102,111900,116350148,812,811,812,811,19
|
|
20240102,111800,116334737,811,812,812,811,890
|
|
20240102,111700,115612697,812,812,812,812,300
|
|
20240102,111600,115369097,812,812,812,812,450
|
|
20240102,111500,115003697,812,812,812,812,0
|
|
20240102,111400,115003697,812,812,812,812,10
|
|
20240102,111300,114995577,812,811,812,811,67
|
|
20240102,111200,114941230,811,811,811,810,2081
|
|
20240102,111100,113253540,811,810,812,810,5025
|
|
20240102,111000,109179410,810,811,811,810,4923
|
|
20240102,110900,105190985,812,812,812,812,2
|
|
20240102,110800,105189361,812,812,812,812,51
|
|
20240102,110700,105147949,812,811,812,811,63
|
|
20240102,110600,105096844,810,810,811,810,8401
|
|
20240102,110500,98291972,811,812,812,811,3743
|
|
20240102,110400,95256374,812,812,812,812,10
|
|
20240102,110300,95248254,812,812,812,812,2
|
|
20240102,110200,95246630,812,812,812,812,66
|
|
20240102,110100,95193038,811,811,811,811,1309
|
|
20240102,110000,94131439,811,812,812,811,1308
|
|
20240102,105900,93070600,812,812,812,812,2597
|
|
20240102,105800,90961836,812,813,813,812,3382
|
|
20240102,105700,88213806,814,815,815,814,667
|
|
20240102,105600,87670701,815,815,815,815,5
|
|
20240102,105500,87666626,815,815,816,813,2258
|
|
20240102,105400,85827909,816,816,816,816,60
|
|
20240102,105300,85778949,816,816,816,816,100
|
|
20240102,105200,85697349,816,816,817,816,429
|
|
20240102,105100,85347263,817,817,817,817,15
|
|
20240102,105000,85335008,816,817,817,816,450
|
|
20240102,104900,84967758,817,817,817,817,0
|
|
20240102,104800,84967758,817,817,818,815,2609
|
|
20240102,104700,82840716,817,817,817,817,423
|
|
20240102,104600,82495125,819,819,819,819,0
|
|
20240102,104500,82495125,819,819,819,819,150
|
|
20240102,104400,82372275,819,815,819,815,13
|
|
20240102,104300,82361662,819,818,819,815,1695
|
|
20240102,104200,80979017,818,818,818,818,610
|
|
20240102,104100,80480037,817,817,817,817,85
|
|
20240102,104000,80410592,817,817,817,817,15
|
|
20240102,103900,80398337,818,818,818,818,0
|
|
20240102,103800,80398337,818,817,818,817,101
|
|
20240102,103700,80315819,817,818,818,817,132
|
|
20240102,103600,80207944,818,817,818,817,2858
|
|
20240102,103500,77872373,817,817,817,817,418
|
|
20240102,103400,77530867,817,817,817,816,106
|
|
20240102,103300,77444365,817,817,817,817,24
|
|
20240102,103200,77424757,817,818,818,817,801
|
|
20240102,103100,76769764,818,818,818,818,147
|
|
20240102,103000,76649518,818,818,818,818,153
|
|
20240102,102900,76524364,816,817,817,816,6000
|
|
20240102,102800,71628359,816,816,816,816,1
|
|
20240102,102700,71627543,816,818,818,816,1756
|
|
20240102,102600,70193126,817,817,817,817,0
|
|
20240102,102500,70193126,817,817,817,817,200
|
|
20240102,102400,70029726,816,820,820,816,2110
|
|
20240102,102300,68303961,820,820,820,820,1
|
|
20240102,102200,68303141,815,816,816,815,489
|
|
20240102,102100,67904588,815,815,815,815,386
|
|
20240102,102000,67589998,815,821,821,815,268
|
|
20240102,101900,67370930,821,820,821,820,4871
|
|
20240102,101800,63372119,819,813,819,813,1026
|
|
20240102,101700,62531969,819,819,819,814,287
|
|
20240102,101600,62297264,819,815,819,815,403
|
|
20240102,101500,61967217,814,813,814,813,779
|
|
20240102,101400,61333889,813,814,814,813,2475
|
|
20240102,101300,59319843,814,815,815,814,101
|
|
20240102,101200,59237614,818,816,818,816,300
|
|
20240102,101100,58992388,816,816,816,814,2920
|
|
20240102,101000,56612666,816,818,818,816,2
|
|
20240102,100900,56611032,818,815,818,815,375
|
|
20240102,100800,56305235,815,817,817,815,269
|
|
20240102,100700,56085648,815,816,817,815,65
|
|
20240102,100600,56032626,815,815,815,814,301
|
|
20240102,100500,55787365,814,812,815,812,1280
|
|
20240102,100400,54746822,812,812,812,810,240
|
|
20240102,100300,54552014,810,811,812,810,4693
|
|
20240102,100200,50749819,811,812,812,809,8386
|
|
20240102,100100,43947899,811,815,815,811,9883
|
|
20240102,100000,35908385,816,823,823,816,43270
|