554 lines
24 KiB
CSV
554 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,191100,890955870,784,784,784,784,33851
|
|
20240102,191000,890955870,784,784,784,784,0
|
|
20240102,190900,890955870,784,784,784,784,0
|
|
20240102,190800,890955870,784,784,784,784,0
|
|
20240102,190700,890955870,784,784,784,784,0
|
|
20240102,190600,890955870,784,784,784,784,0
|
|
20240102,190500,890955870,784,784,784,784,0
|
|
20240102,190400,890955870,784,784,784,784,0
|
|
20240102,190300,890955870,784,784,784,784,0
|
|
20240102,190200,890955870,784,784,784,784,0
|
|
20240102,190100,890955870,784,784,784,784,0
|
|
20240102,190000,890955870,784,784,784,784,0
|
|
20240102,185900,890955870,784,784,784,784,0
|
|
20240102,185800,890955870,784,784,784,784,0
|
|
20240102,185700,890955870,784,784,784,784,0
|
|
20240102,185600,890955870,784,784,784,784,0
|
|
20240102,185500,890955870,784,784,784,784,0
|
|
20240102,185400,890955870,784,784,784,784,0
|
|
20240102,185300,890955870,784,784,784,784,0
|
|
20240102,185200,890955870,784,784,784,784,0
|
|
20240102,185100,890955870,784,784,784,784,0
|
|
20240102,185000,890955870,784,784,784,784,0
|
|
20240102,184900,890955870,784,784,784,784,0
|
|
20240102,184800,890955870,784,784,784,784,0
|
|
20240102,184700,890955870,784,784,784,784,0
|
|
20240102,184600,890955870,784,784,784,784,0
|
|
20240102,184500,890955870,784,784,784,784,0
|
|
20240102,184400,890955870,784,784,784,784,0
|
|
20240102,184300,890955870,784,784,784,784,0
|
|
20240102,184200,890955870,784,784,784,784,0
|
|
20240102,184100,890955870,784,784,784,784,33851
|
|
20240102,184000,890955870,784,784,784,784,0
|
|
20240102,183900,890955870,784,784,784,784,0
|
|
20240102,183800,890955870,784,784,784,784,0
|
|
20240102,183700,890955870,784,784,784,784,0
|
|
20240102,183600,890955870,784,784,784,784,0
|
|
20240102,183500,890955870,784,784,784,784,0
|
|
20240102,183400,890955870,784,784,784,784,0
|
|
20240102,183300,890955870,784,784,784,784,0
|
|
20240102,183200,890955870,784,784,784,784,0
|
|
20240102,183100,890955870,784,784,784,784,0
|
|
20240102,183000,890955870,784,784,784,784,0
|
|
20240102,182900,890955870,784,784,784,784,0
|
|
20240102,182800,890955870,784,784,784,784,0
|
|
20240102,182700,890955870,784,784,784,784,0
|
|
20240102,182600,890955870,784,784,784,784,0
|
|
20240102,182500,890955870,784,784,784,784,0
|
|
20240102,182400,890955870,784,784,784,784,0
|
|
20240102,182300,890955870,784,784,784,784,0
|
|
20240102,182200,890955870,784,784,784,784,0
|
|
20240102,182100,890955870,784,784,784,784,0
|
|
20240102,182000,890955870,784,784,784,784,0
|
|
20240102,181900,890955870,784,784,784,784,0
|
|
20240102,181800,890955870,784,784,784,784,0
|
|
20240102,181700,890955870,784,784,784,784,0
|
|
20240102,181600,890955870,784,784,784,784,0
|
|
20240102,181500,890955870,784,784,784,784,0
|
|
20240102,181400,890955870,784,784,784,784,0
|
|
20240102,181300,890955870,784,784,784,784,0
|
|
20240102,181200,890955870,784,784,784,784,0
|
|
20240102,181100,890955870,784,784,784,784,33851
|
|
20240102,181000,890955870,784,784,784,784,0
|
|
20240102,180900,890955870,784,784,784,784,0
|
|
20240102,180800,890955870,784,784,784,784,0
|
|
20240102,180700,890955870,784,784,784,784,0
|
|
20240102,180600,890955870,784,784,784,784,0
|
|
20240102,180500,890955870,784,784,784,784,0
|
|
20240102,180400,890955870,784,784,784,784,0
|
|
20240102,180300,890955870,784,784,784,784,0
|
|
20240102,180200,890955870,784,784,784,784,0
|
|
20240102,180100,890955870,784,784,784,784,0
|
|
20240102,180000,890955870,784,784,784,784,0
|
|
20240102,175900,890955870,784,784,784,784,0
|
|
20240102,175800,890955870,784,784,784,784,0
|
|
20240102,175700,890955870,784,784,784,784,0
|
|
20240102,175600,890955870,784,784,784,784,0
|
|
20240102,175500,890955870,784,784,784,784,0
|
|
20240102,175400,890955870,784,784,784,784,0
|
|
20240102,175300,890955870,784,784,784,784,0
|
|
20240102,175200,890955870,784,784,784,784,0
|
|
20240102,175100,890955870,784,784,784,784,0
|
|
20240102,175000,890955870,784,784,784,784,0
|
|
20240102,174900,890955870,784,784,784,784,0
|
|
20240102,174800,890955870,784,784,784,784,0
|
|
20240102,174700,890955870,784,784,784,784,0
|
|
20240102,174600,890955870,784,784,784,784,0
|
|
20240102,174500,890955870,784,784,784,784,0
|
|
20240102,174400,890955870,784,784,784,784,0
|
|
20240102,174300,890955870,784,784,784,784,0
|
|
20240102,174200,890955870,784,784,784,784,0
|
|
20240102,174100,890955870,784,784,784,784,33851
|
|
20240102,174000,890955870,784,784,784,784,0
|
|
20240102,173900,890955870,784,784,784,784,0
|
|
20240102,173800,890955870,784,784,784,784,0
|
|
20240102,173700,890955870,784,784,784,784,0
|
|
20240102,173600,890955870,784,784,784,784,0
|
|
20240102,173500,890955870,784,784,784,784,0
|
|
20240102,173400,890955870,784,784,784,784,0
|
|
20240102,173300,890955870,784,784,784,784,0
|
|
20240102,173200,890955870,784,784,784,784,0
|
|
20240102,173100,890955870,784,784,784,784,0
|
|
20240102,173000,890955870,784,784,784,784,0
|
|
20240102,172900,890955870,784,784,784,784,0
|
|
20240102,172800,890955870,784,784,784,784,0
|
|
20240102,172700,890955870,784,784,784,784,0
|
|
20240102,172600,890955870,784,784,784,784,0
|
|
20240102,172500,890955870,784,784,784,784,0
|
|
20240102,172400,890955870,784,784,784,784,0
|
|
20240102,172300,890955870,784,784,784,784,0
|
|
20240102,172200,890955870,784,784,784,784,0
|
|
20240102,172100,890955870,784,784,784,784,0
|
|
20240102,172000,890955870,784,784,784,784,0
|
|
20240102,171900,890955870,784,784,784,784,0
|
|
20240102,171800,890955870,784,784,784,784,0
|
|
20240102,171700,890955870,784,784,784,784,0
|
|
20240102,171600,890955870,784,784,784,784,0
|
|
20240102,171500,890955870,784,784,784,784,0
|
|
20240102,171400,890955870,784,784,784,784,0
|
|
20240102,171300,890955870,784,784,784,784,0
|
|
20240102,171200,890955870,784,784,784,784,0
|
|
20240102,171100,890955870,784,784,784,784,33851
|
|
20240102,171000,890955870,784,784,784,784,0
|
|
20240102,170900,890955870,784,784,784,784,0
|
|
20240102,170800,890955870,784,784,784,784,0
|
|
20240102,170700,890955870,784,784,784,784,0
|
|
20240102,170600,890955870,784,784,784,784,0
|
|
20240102,170500,890955870,784,784,784,784,0
|
|
20240102,170400,890955870,784,784,784,784,0
|
|
20240102,170300,890955870,784,784,784,784,0
|
|
20240102,170200,890955870,784,784,784,784,0
|
|
20240102,170100,890955870,784,784,784,784,0
|
|
20240102,170000,890955870,784,784,784,784,0
|
|
20240102,165900,890955870,784,784,784,784,0
|
|
20240102,165800,890955870,784,784,784,784,0
|
|
20240102,165700,890955870,784,784,784,784,0
|
|
20240102,165600,890955870,784,784,784,784,0
|
|
20240102,165500,890955870,784,784,784,784,0
|
|
20240102,165400,890955870,784,784,784,784,0
|
|
20240102,165300,890955870,784,784,784,784,0
|
|
20240102,165200,890955870,784,784,784,784,0
|
|
20240102,165100,890955870,784,784,784,784,0
|
|
20240102,165000,890955870,784,784,784,784,0
|
|
20240102,164900,890955870,784,784,784,784,0
|
|
20240102,164800,890955870,784,784,784,784,0
|
|
20240102,164700,890955870,784,784,784,784,0
|
|
20240102,164600,890955870,784,784,784,784,0
|
|
20240102,164500,890955870,784,784,784,784,0
|
|
20240102,164400,890955870,784,784,784,784,0
|
|
20240102,164300,890955870,784,784,784,784,0
|
|
20240102,164200,890955870,784,784,784,784,0
|
|
20240102,164100,890955870,784,784,784,784,33851
|
|
20240102,164000,890955870,784,784,784,784,0
|
|
20240102,163900,890955870,784,784,784,784,0
|
|
20240102,163800,890955870,784,784,784,784,0
|
|
20240102,163700,890955870,784,784,784,784,0
|
|
20240102,163600,890955870,784,784,784,784,0
|
|
20240102,163500,890955870,784,784,784,784,0
|
|
20240102,163400,890955870,784,784,784,784,0
|
|
20240102,163300,890955870,784,784,784,784,0
|
|
20240102,163200,890955870,784,784,784,784,0
|
|
20240102,163100,890955870,784,784,784,784,0
|
|
20240102,163000,890955870,784,784,784,784,0
|
|
20240102,162900,890955870,784,784,784,784,0
|
|
20240102,162800,890955870,784,784,784,784,0
|
|
20240102,162700,890955870,784,784,784,784,0
|
|
20240102,162600,890955870,784,784,784,784,0
|
|
20240102,162500,890955870,784,784,784,784,0
|
|
20240102,162400,890955870,784,784,784,784,0
|
|
20240102,162300,890955870,784,784,784,784,0
|
|
20240102,162200,890955870,784,784,784,784,0
|
|
20240102,162100,890955870,784,784,784,784,0
|
|
20240102,162000,890955870,784,784,784,784,0
|
|
20240102,161900,890955870,784,784,784,784,0
|
|
20240102,161800,890955870,784,784,784,784,0
|
|
20240102,161700,890955870,784,784,784,784,0
|
|
20240102,161600,890955870,784,784,784,784,0
|
|
20240102,161500,890955870,784,784,784,784,0
|
|
20240102,161400,890955870,784,784,784,784,0
|
|
20240102,161300,890955870,784,784,784,784,0
|
|
20240102,161200,890955870,784,784,784,784,0
|
|
20240102,161100,890955870,784,784,784,784,33851
|
|
20240102,161000,890955870,784,784,784,784,0
|
|
20240102,160900,890955870,784,784,784,784,0
|
|
20240102,160800,890955870,784,784,784,784,0
|
|
20240102,160700,890955870,784,784,784,784,0
|
|
20240102,160600,890955870,784,784,784,784,0
|
|
20240102,160500,890955870,784,784,784,784,0
|
|
20240102,160400,890955870,784,784,784,784,0
|
|
20240102,160300,890955870,784,784,784,784,0
|
|
20240102,160200,890955870,784,784,784,784,0
|
|
20240102,160100,890955870,784,784,784,784,0
|
|
20240102,160000,890955870,784,784,784,784,0
|
|
20240102,155900,890955870,784,784,784,784,0
|
|
20240102,155800,890955870,784,784,784,784,0
|
|
20240102,155700,890955870,784,784,784,784,0
|
|
20240102,155600,890955870,784,784,784,784,0
|
|
20240102,155500,890955870,784,784,784,784,0
|
|
20240102,155400,890955870,784,784,784,784,0
|
|
20240102,155300,890955870,784,784,784,784,0
|
|
20240102,155200,890955870,784,784,784,784,0
|
|
20240102,155100,890955870,784,784,784,784,0
|
|
20240102,155000,890955870,784,784,784,784,0
|
|
20240102,154900,890955870,784,784,784,784,0
|
|
20240102,154800,890955870,784,784,784,784,0
|
|
20240102,154700,890955870,784,784,784,784,0
|
|
20240102,154600,890955870,784,784,784,784,0
|
|
20240102,154500,890955870,784,784,784,784,0
|
|
20240102,154400,890955870,784,784,784,784,0
|
|
20240102,154300,890955870,784,784,784,784,0
|
|
20240102,154200,890955870,784,784,784,784,0
|
|
20240102,154100,890955870,784,784,784,784,33851
|
|
20240102,154000,890955870,784,784,784,784,0
|
|
20240102,153900,890955870,784,784,784,784,0
|
|
20240102,153800,890955870,784,784,784,784,0
|
|
20240102,153700,890955870,784,784,784,784,0
|
|
20240102,153600,890955870,784,784,784,784,0
|
|
20240102,153500,890955870,784,784,784,784,0
|
|
20240102,153400,890955870,784,784,784,784,0
|
|
20240102,153300,890955870,784,784,784,784,0
|
|
20240102,153200,890955870,784,784,784,784,0
|
|
20240102,153100,890955870,784,784,784,784,0
|
|
20240102,153000,890955870,784,784,784,784,33851
|
|
20240102,152900,864416686,784,784,784,784,0
|
|
20240102,152800,864416686,784,784,784,784,0
|
|
20240102,152700,864416686,784,784,784,784,0
|
|
20240102,152600,864416686,784,784,784,784,0
|
|
20240102,152500,864416686,784,784,784,784,0
|
|
20240102,152400,864416686,784,784,784,784,0
|
|
20240102,152300,864416686,784,784,784,784,0
|
|
20240102,152200,864416686,784,784,784,784,0
|
|
20240102,152100,864416686,784,784,784,784,0
|
|
20240102,152000,864416686,784,784,784,784,0
|
|
20240102,151900,864416686,784,784,784,784,10108
|
|
20240102,151800,856492014,782,782,782,782,8
|
|
20240102,151700,856485758,783,783,784,783,1266
|
|
20240102,151600,855494474,782,783,783,782,2907
|
|
20240102,151500,853220433,784,785,785,784,51
|
|
20240102,151400,853180448,783,783,783,783,0
|
|
20240102,151300,853180448,783,783,783,783,3779
|
|
20240102,151200,850221491,783,783,783,782,24727
|
|
20240102,151100,830876021,785,784,785,783,4389
|
|
20240102,151000,827435745,784,784,785,784,5071
|
|
20240102,150900,823460061,785,785,785,784,621
|
|
20240102,150800,822972596,785,785,785,785,20
|
|
20240102,150700,822956896,785,784,785,784,410
|
|
20240102,150600,822635451,785,784,785,784,304
|
|
20240102,150500,822397015,784,784,784,784,2132
|
|
20240102,150400,820725527,784,785,786,784,276
|
|
20240102,150300,820508998,785,786,786,785,54
|
|
20240102,150200,820466567,785,785,786,785,1276
|
|
20240102,150100,819464902,784,784,784,784,6
|
|
20240102,150000,819460198,787,787,787,784,363
|
|
20240102,145900,819175111,787,785,787,784,1454
|
|
20240102,145800,818034667,787,787,787,787,0
|
|
20240102,145700,818034667,787,787,787,787,0
|
|
20240102,145600,818034667,787,784,787,784,22032
|
|
20240102,145500,800710818,784,784,784,784,1
|
|
20240102,145400,800710034,781,784,784,781,603
|
|
20240102,145300,800238589,784,784,784,784,20
|
|
20240102,145200,800222909,785,784,785,784,8655
|
|
20240102,145100,793428917,784,784,784,782,78
|
|
20240102,145000,793367867,784,784,784,784,0
|
|
20240102,144900,793367867,784,782,784,782,126
|
|
20240102,144800,793269333,784,784,784,784,171
|
|
20240102,144700,793135269,781,782,782,781,532
|
|
20240102,144600,792719772,784,784,784,784,1500
|
|
20240102,144500,791543772,784,784,784,784,0
|
|
20240102,144400,791543772,784,784,784,784,0
|
|
20240102,144300,791543772,784,784,784,784,3
|
|
20240102,144200,791541420,784,784,784,784,100
|
|
20240102,144100,791463020,784,784,784,784,196
|
|
20240102,144000,791309356,780,785,785,780,10511
|
|
20240102,143900,783110636,785,780,785,780,5
|
|
20240102,143800,783106723,785,785,785,785,500
|
|
20240102,143700,782714223,785,782,785,780,26673
|
|
20240102,143600,761897415,782,782,782,782,1004
|
|
20240102,143500,761112287,782,782,782,782,32
|
|
20240102,143400,761087263,782,782,782,782,48
|
|
20240102,143300,761049727,782,782,782,782,0
|
|
20240102,143200,761049727,782,780,782,780,2639
|
|
20240102,143100,758989305,780,783,784,780,39023
|
|
20240102,143000,728533798,783,784,784,783,5464
|
|
20240102,142900,724254879,784,784,784,784,0
|
|
20240102,142800,724254879,784,784,784,784,893
|
|
20240102,142700,723554767,784,784,784,784,54
|
|
20240102,142600,723512431,784,784,784,784,120
|
|
20240102,142500,723418351,784,783,784,783,393
|
|
20240102,142400,723110552,785,785,785,785,0
|
|
20240102,142300,723110552,785,785,785,785,1
|
|
20240102,142200,723109767,785,785,785,785,0
|
|
20240102,142100,723109767,785,784,785,784,415
|
|
20240102,142000,722784114,785,783,785,783,142
|
|
20240102,141900,722672744,783,783,783,783,0
|
|
20240102,141800,722672744,783,783,783,783,0
|
|
20240102,141700,722672744,783,783,784,783,2008
|
|
20240102,141600,721100479,783,786,786,783,3979
|
|
20240102,141500,717981993,785,785,786,785,2219
|
|
20240102,141400,716240068,784,784,784,784,100
|
|
20240102,141300,716161668,784,784,784,784,189
|
|
20240102,141200,716013492,784,783,784,783,3225
|
|
20240102,141100,713488205,784,784,784,783,373
|
|
20240102,141000,713196123,784,784,784,783,392
|
|
20240102,140900,712888811,785,785,785,785,4
|
|
20240102,140800,712885671,785,785,785,783,23740
|
|
20240102,140700,694290677,785,786,786,785,6411
|
|
20240102,140600,689254988,787,787,788,787,1116
|
|
20240102,140500,688375696,788,788,788,788,100
|
|
20240102,140400,688296896,788,788,789,788,2852
|
|
20240102,140300,686049519,786,786,786,786,36
|
|
20240102,140200,686021223,785,788,788,784,12794
|
|
20240102,140100,675983400,788,788,788,788,131
|
|
20240102,140000,675880172,789,788,789,787,5958
|
|
20240102,135900,671183851,788,788,788,787,110
|
|
20240102,135800,671097277,788,790,792,786,45991
|
|
20240102,135700,634781925,791,784,791,784,101450
|
|
20240102,135600,554906349,783,783,783,783,1220
|
|
20240102,135500,553951089,783,783,783,782,912
|
|
20240102,135400,553236994,784,783,784,783,330
|
|
20240102,135300,552978363,783,783,783,783,689
|
|
20240102,135200,552438876,782,783,783,782,9324
|
|
20240102,135100,545145216,783,784,784,783,14384
|
|
20240102,135000,533882243,785,784,785,784,2193
|
|
20240102,134900,532162881,785,784,785,783,143
|
|
20240102,134800,532050711,786,786,786,786,0
|
|
20240102,134700,532050711,786,787,787,783,5142
|
|
20240102,134600,528016533,788,784,788,782,10581
|
|
20240102,134500,519696580,784,785,786,784,7044
|
|
20240102,134400,514169334,786,784,786,784,738
|
|
20240102,134300,513589910,785,786,786,784,1989
|
|
20240102,134200,512028430,786,784,786,784,9604
|
|
20240102,134100,504491737,784,782,784,782,7394
|
|
20240102,134000,498702109,783,783,783,782,9675
|
|
20240102,133900,491132984,783,782,783,782,5527
|
|
20240102,133800,486806361,782,780,782,780,11923
|
|
20240102,133700,477493561,780,780,780,780,3276
|
|
20240102,133600,474938281,782,781,782,780,8161
|
|
20240102,133500,468566174,781,780,781,780,5537
|
|
20240102,133400,464243059,780,780,781,778,12278
|
|
20240102,133300,454665906,780,782,783,779,19773
|
|
20240102,133200,439228499,782,786,786,780,25314
|
|
20240102,133100,419440259,788,778,790,777,149204
|
|
20240102,133000,302916106,777,774,778,774,21274
|
|
20240102,132900,286395664,774,772,774,772,5000
|
|
20240102,132800,282525864,774,774,774,774,5
|
|
20240102,132700,282521994,773,773,773,773,14304
|
|
20240102,132600,271465002,772,771,772,771,6527
|
|
20240102,132500,266429336,769,769,769,769,0
|
|
20240102,132400,266429336,769,769,769,769,11
|
|
20240102,132300,266420877,769,769,769,769,5
|
|
20240102,132200,266417032,769,769,769,769,0
|
|
20240102,132100,266417032,769,769,769,769,6
|
|
20240102,132000,266412418,769,771,771,769,209
|
|
20240102,131900,266251295,771,771,771,771,0
|
|
20240102,131800,266251295,771,769,771,769,3
|
|
20240102,131700,266248984,767,767,767,767,0
|
|
20240102,131600,266248984,767,767,767,767,2458
|
|
20240102,131500,264363698,767,770,770,767,10100
|
|
20240102,131400,256601159,770,770,770,770,118
|
|
20240102,131300,256510299,770,770,770,770,507
|
|
20240102,131200,256119909,770,770,770,770,438
|
|
20240102,131100,255782649,770,770,770,770,6
|
|
20240102,131000,255778029,770,770,770,770,63
|
|
20240102,130900,255729519,770,770,770,770,0
|
|
20240102,130800,255729519,770,770,770,770,0
|
|
20240102,130700,255729519,770,770,770,770,0
|
|
20240102,130600,255729519,770,770,770,770,4000
|
|
20240102,130500,252649519,770,770,770,770,15
|
|
20240102,130400,252637969,770,770,770,770,1016
|
|
20240102,130300,251855649,770,770,770,770,7
|
|
20240102,130200,251850259,770,770,770,770,797
|
|
20240102,130100,251236569,770,770,770,770,6
|
|
20240102,130000,251231949,770,771,771,770,1202
|
|
20240102,125900,250305212,771,771,771,771,1424
|
|
20240102,125800,249207308,772,772,772,772,52
|
|
20240102,125700,249167164,772,772,772,772,0
|
|
20240102,125600,249167164,772,772,772,772,116
|
|
20240102,125500,249077612,772,772,772,772,20
|
|
20240102,125400,249062172,772,771,772,771,1189
|
|
20240102,125300,248144450,772,770,772,770,7226
|
|
20240102,125200,242577589,771,771,771,771,1
|
|
20240102,125100,242576818,771,771,771,771,83
|
|
20240102,125000,242512825,771,771,771,771,5
|
|
20240102,124900,242508970,772,772,772,772,0
|
|
20240102,124800,242508970,772,772,772,772,21
|
|
20240102,124700,242492758,772,772,772,772,0
|
|
20240102,124600,242492758,772,772,772,772,100
|
|
20240102,124500,242415558,772,770,772,770,127
|
|
20240102,124400,242317568,770,770,770,770,16
|
|
20240102,124300,242305248,770,770,770,770,6
|
|
20240102,124200,242300628,770,770,770,770,600
|
|
20240102,124100,241838628,770,772,772,770,498
|
|
20240102,124000,241454194,770,770,770,770,8
|
|
20240102,123900,241448034,770,771,771,770,2443
|
|
20240102,123800,239565850,770,770,770,770,800
|
|
20240102,123700,238949850,771,771,771,771,0
|
|
20240102,123600,238949850,771,771,771,771,0
|
|
20240102,123500,238949850,771,771,771,771,1010
|
|
20240102,123400,238171140,769,770,770,769,46
|
|
20240102,123300,238135758,770,770,770,770,9
|
|
20240102,123200,238128828,770,770,770,770,2000
|
|
20240102,123100,236588828,770,771,772,769,4933
|
|
20240102,123000,232785142,769,769,770,769,6646
|
|
20240102,122900,227667732,769,769,769,769,66
|
|
20240102,122800,227616978,769,768,770,768,5637
|
|
20240102,122700,223282804,769,769,769,769,459
|
|
20240102,122600,222929833,769,769,769,769,102
|
|
20240102,122500,222851395,769,769,769,769,298
|
|
20240102,122400,222622233,769,769,769,769,95
|
|
20240102,122300,222549178,769,769,769,769,7
|
|
20240102,122200,222543795,771,771,771,771,1
|
|
20240102,122100,222543024,769,768,769,768,1292
|
|
20240102,122000,221550763,768,768,768,768,415
|
|
20240102,121900,221232043,768,769,769,768,758
|
|
20240102,121800,220649671,769,769,769,769,72
|
|
20240102,121700,220594303,769,769,769,769,0
|
|
20240102,121600,220594303,769,769,769,769,3955
|
|
20240102,121500,217552908,769,769,769,769,30
|
|
20240102,121400,217529838,769,770,770,769,988
|
|
20240102,121300,216770060,769,770,770,769,116
|
|
20240102,121200,216680747,769,769,769,769,200
|
|
20240102,121100,216526947,769,769,769,769,26
|
|
20240102,121000,216506953,769,769,769,769,9
|
|
20240102,120900,216500032,770,770,770,770,2
|
|
20240102,120800,216498492,770,770,770,770,100
|
|
20240102,120700,216421492,770,770,770,770,1235
|
|
20240102,120600,215470542,768,768,768,768,5420
|
|
20240102,120500,211307982,768,768,768,768,28
|
|
20240102,120400,211286478,768,769,769,768,1018
|
|
20240102,120300,210503645,769,769,769,769,6
|
|
20240102,120200,210499031,769,769,769,769,3000
|
|
20240102,120100,208192031,769,769,769,769,55
|
|
20240102,120000,208149736,768,768,768,768,23
|
|
20240102,115900,208132072,769,769,769,769,300
|
|
20240102,115800,207901372,768,768,768,768,0
|
|
20240102,115700,207901372,768,768,768,768,6
|
|
20240102,115600,207896764,767,767,767,767,0
|
|
20240102,115500,207896764,767,767,767,767,30
|
|
20240102,115400,207873754,767,767,767,767,16
|
|
20240102,115300,207861482,767,768,768,767,1476
|
|
20240102,115200,206728702,768,768,768,768,1386
|
|
20240102,115100,205664254,769,770,770,768,133
|
|
20240102,115000,205561897,769,769,769,769,94
|
|
20240102,114900,205489611,769,769,769,769,1
|
|
20240102,114800,205488842,769,769,769,769,0
|
|
20240102,114700,205488842,769,769,769,769,20
|
|
20240102,114600,205473462,769,769,769,769,4
|
|
20240102,114500,205470386,767,767,767,767,30
|
|
20240102,114400,205447376,767,767,767,767,17
|
|
20240102,114300,205434337,767,768,769,767,811
|
|
20240102,114200,204810695,768,768,768,768,2
|
|
20240102,114100,204809159,767,769,769,767,28
|
|
20240102,114000,204787679,767,767,767,767,29
|
|
20240102,113900,204765436,768,768,768,768,60
|
|
20240102,113800,204719356,768,768,768,768,165
|
|
20240102,113700,204592636,769,767,769,767,21
|
|
20240102,113600,204576527,768,769,769,768,6930
|
|
20240102,113500,199254282,769,769,769,769,0
|
|
20240102,113400,199254282,769,766,769,766,1016
|
|
20240102,113300,198473018,766,766,766,766,2016
|
|
20240102,113200,196928762,766,766,766,766,3000
|
|
20240102,113100,194630762,766,767,767,766,3025
|
|
20240102,113000,192310612,767,767,769,767,109
|
|
20240102,112900,192226909,768,768,768,768,102
|
|
20240102,112800,192148573,766,766,766,766,1000
|
|
20240102,112700,191382573,766,766,766,766,3020
|
|
20240102,112600,189069253,766,766,766,766,3000
|
|
20240102,112500,186771253,766,766,766,766,6718
|
|
20240102,112400,181625265,766,766,766,766,2017
|
|
20240102,112300,180080243,766,767,769,766,8785
|
|
20240102,112200,173328636,767,765,767,765,202
|
|
20240102,112100,173174102,765,765,765,765,27
|
|
20240102,112000,173153447,765,765,765,765,2528
|
|
20240102,111900,171219527,765,766,766,765,5066
|
|
20240102,111800,167343473,766,768,769,766,115
|
|
20240102,111700,167255085,766,766,768,766,459
|
|
20240102,111600,166903415,765,765,765,765,1047
|
|
20240102,111500,166102460,766,767,767,766,5579
|
|
20240102,111400,161827820,767,767,767,767,1436
|
|
20240102,111300,160726408,767,767,767,767,7
|
|
20240102,111200,160721039,767,767,767,767,0
|
|
20240102,111100,160721039,767,768,768,767,1979
|
|
20240102,111000,159201193,768,768,768,768,2379
|
|
20240102,110900,157374121,769,769,769,769,0
|
|
20240102,110800,157374121,769,769,769,769,5566
|
|
20240102,110700,153093867,769,769,769,769,18
|
|
20240102,110600,153080025,769,769,769,769,3000
|
|
20240102,110500,150773025,770,770,770,770,795
|
|
20240102,110400,150160875,770,770,771,770,368
|
|
20240102,110300,149877193,770,770,770,770,1289
|
|
20240102,110200,148884663,770,770,770,770,200
|
|
20240102,110100,148730663,769,770,770,769,2044
|
|
20240102,110000,147156809,770,770,770,769,1073
|
|
20240102,105900,146330603,769,770,770,769,1036
|
|
20240102,105800,145533901,770,770,770,770,601
|
|
20240102,105700,145071131,770,770,770,770,2387
|
|
20240102,105600,143233141,770,770,770,770,85
|
|
20240102,105500,143167691,770,770,770,770,430
|
|
20240102,105400,142836591,770,770,770,770,3017
|
|
20240102,105300,140513501,772,772,772,772,777
|
|
20240102,105200,139913657,772,770,772,770,12500
|
|
20240102,105100,130281657,769,769,769,769,25
|
|
20240102,105000,130262432,768,769,772,768,4098
|
|
20240102,104900,127111080,769,770,770,769,14126
|
|
20240102,104800,116243803,770,771,771,770,3267
|
|
20240102,104700,113726712,771,771,771,771,3018
|
|
20240102,104600,111399834,772,772,772,772,0
|
|
20240102,104500,111399834,772,772,772,771,3509
|
|
20240102,104400,108693886,771,771,772,771,9900
|
|
20240102,104300,101055104,771,771,771,771,6
|
|
20240102,104200,101050478,772,772,772,772,1139
|
|
20240102,104100,100171170,772,774,774,772,8032
|
|
20240102,104000,93970436,772,771,774,771,889
|
|
20240102,103900,93284128,772,772,774,772,10644
|
|
20240102,103800,85058932,772,772,772,772,5904
|
|
20240102,103700,80501044,770,772,772,770,23
|
|
20240102,103600,80483332,770,773,773,770,1010
|
|
20240102,103500,79705602,773,771,773,771,10016
|
|
20240102,103400,71969242,769,769,771,769,3014
|
|
20240102,103300,69645477,769,769,769,769,6
|
|
20240102,103200,69640863,771,771,771,771,240
|
|
20240102,103100,69455823,769,771,771,769,1030
|
|
20240102,103000,68663751,769,769,769,769,265
|
|
20240102,102900,68459966,769,769,769,769,60
|
|
20240102,102800,68413826,768,769,769,768,3175
|
|
20240102,102700,65973250,768,768,768,768,21
|
|
20240102,102600,65957122,769,770,771,769,4659
|
|
20240102,102500,62373282,771,770,771,770,47
|
|
20240102,102400,62337082,769,768,769,768,2992
|
|
20240102,102300,60038243,768,768,769,768,2053
|
|
20240102,102200,58461513,768,768,768,768,1000
|
|
20240102,102100,57693513,768,770,770,768,1940
|
|
20240102,102000,56202726,770,769,770,769,1138
|
|
20240102,101900,55326570,769,770,770,769,71
|
|
20240102,101800,55271966,770,769,770,769,1274
|
|
20240102,101700,54291486,769,770,770,769,3924
|
|
20240102,101600,51272068,770,770,771,770,3416
|
|
20240102,101500,48639594,771,771,771,771,131
|
|
20240102,101400,48538593,771,771,771,771,1129
|
|
20240102,101300,47668134,771,772,772,771,107
|
|
20240102,101200,47585537,772,771,772,770,1033
|
|
20240102,101100,46790093,770,772,772,769,5561
|
|
20240102,101000,42509385,770,771,772,770,50
|
|
20240102,100900,42470870,770,772,772,770,4740
|
|
20240102,100800,38815855,772,770,772,770,10608
|
|
20240102,100700,30635508,770,768,770,766,2637
|
|
20240102,100600,28608345,769,768,769,768,351
|
|
20240102,100500,28338502,766,767,767,766,67
|
|
20240102,100400,28287158,766,763,768,763,1301
|
|
20240102,100300,27289388,763,763,763,762,571
|
|
20240102,100200,26853781,762,762,762,762,0
|
|
20240102,100100,26853781,762,764,769,762,19256
|
|
20240102,100000,12133305,767,763,767,763,15893
|